SPX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	205.52	212.00	200.01	203.50	203.50	-0.14%	550,783
May 13, 2026	198.47	204.41	197.05	203.79	203.79	2.41%	500,532
May 12, 2026	202.06	202.06	194.52	198.99	198.99	-2.09%	390,125
May 11, 2026	202.06	204.88	199.49	203.24	203.24	0.20%	662,864
May 8, 2026	207.08	209.03	200.57	202.84	202.84	-1.18%	377,168
May 7, 2026	214.86	218.00	203.99	205.27	205.27	-3.51%	503,316
May 6, 2026	214.83	217.77	209.03	212.74	212.74	2.37%	467,847
May 5, 2026	205.16	211.10	203.99	207.81	207.81	3.33%	562,541
May 4, 2026	207.31	207.31	197.41	201.12	201.12	-3.37%	623,007
May 1, 2026	207.74	216.66	203.11	208.13	208.13	-4.92%	1,384,191
Apr 30, 2026	214.42	220.48	210.14	218.91	218.91	3.57%	878,988
Apr 29, 2026	216.19	218.68	209.45	211.36	211.36	-2.31%	370,585
Apr 28, 2026	220.21	221.16	213.36	216.36	216.36	-2.74%	563,932
Apr 27, 2026	224.00	226.85	220.39	222.45	222.45	-0.17%	289,463
Apr 24, 2026	224.18	226.62	221.67	222.82	222.82	-0.51%	279,298
Apr 23, 2026	222.48	227.17	221.72	223.96	223.96	1.51%	305,045
Apr 22, 2026	218.88	221.21	215.26	220.62	220.62	1.91%	359,883
Apr 21, 2026	218.49	224.90	214.54	216.49	216.49	-0.51%	491,198
Apr 20, 2026	222.59	223.75	216.94	217.61	217.61	-2.64%	403,907
Apr 17, 2026	220.42	229.49	217.39	223.52	223.52	3.83%	1,475,901
Apr 16, 2026	220.00	223.77	214.15	215.27	215.27	-2.15%	504,328
Apr 15, 2026	222.68	224.80	213.72	219.99	219.99	-2.15%	831,046
Apr 14, 2026	221.90	225.06	219.10	224.82	224.82	1.60%	428,214
Apr 13, 2026	214.82	221.30	214.82	221.27	221.27	2.45%	461,468
Apr 10, 2026	216.60	216.60	213.00	215.97	215.97	0.20%	252,284
Apr 9, 2026	211.13	217.52	211.13	215.54	215.54	1.56%	407,923
Apr 8, 2026	207.77	213.09	207.77	212.22	212.22	8.59%	565,375
Apr 7, 2026	195.88	197.86	193.55	195.43	195.43	-0.75%	366,639
Apr 6, 2026	195.58	197.63	193.68	196.90	196.90	-0.20%	219,399
Apr 2, 2026	200.00	204.82	196.22	197.29	197.29	-2.89%	330,909
Apr 1, 2026	203.33	208.99	201.71	203.16	203.16	1.61%	548,477
Mar 31, 2026	193.47	201.90	193.44	199.94	199.94	4.84%	610,384
Mar 30, 2026	202.34	204.31	190.67	190.71	190.71	-4.64%	491,852
Mar 27, 2026	202.01	202.17	195.76	200.00	200.00	-0.22%	985,024
Mar 26, 2026	198.19	202.19	194.48	200.45	200.45	-0.41%	1,036,119
Mar 25, 2026	204.60	205.07	200.40	201.27	201.27	0.30%	513,819
Mar 24, 2026	191.30	202.46	190.59	200.67	200.67	3.16%	444,938
Mar 23, 2026	192.38	199.90	190.80	194.52	194.52	4.15%	476,072
Mar 20, 2026	200.51	201.61	182.99	186.77	186.77	-7.70%	1,417,495
Mar 19, 2026	198.91	205.24	198.39	202.36	202.36	-0.05%	338,042
Mar 18, 2026	204.09	205.83	202.10	202.46	202.46	-1.06%	284,067
Mar 17, 2026	203.74	207.03	202.78	204.62	204.62	0.59%	279,103
Mar 16, 2026	203.17	205.86	200.65	203.42	203.42	1.99%	215,233
Mar 13, 2026	205.49	210.93	196.80	199.45	199.45	-1.58%	238,565
Mar 12, 2026	206.50	208.01	201.30	202.65	202.65	-3.57%	248,627
Mar 11, 2026	209.60	213.32	207.39	210.15	210.15	-0.38%	220,617
Mar 10, 2026	208.95	214.97	208.85	210.96	210.96	0.55%	265,253
Mar 9, 2026	201.34	210.24	198.34	209.80	209.80	2.53%	354,173
Mar 6, 2026	207.44	208.12	201.56	204.62	204.62	-3.44%	282,939
Mar 5, 2026	219.18	219.79	207.70	211.90	211.90	-4.58%	300,136